| Date | Open | High | Low | Close | Volume | Value |
|---|---|---|---|---|---|---|
| 11-Aug-2022 | 810.00 | 820.00 | 760.00 | 800.00 | 553,800 | 0 |
| 10-Aug-2022 | 815.00 | 840.00 | 800.00 | 810.00 | 212,200 | 0 |
| 09-Aug-2022 | 810.00 | 875.00 | 810.00 | 815.00 | 519,500 | 0 |
| 08-Aug-2022 | 845.00 | 845.00 | 795.00 | 820.00 | 209,700 | 0 |
| 05-Aug-2022 | 870.00 | 870.00 | 810.00 | 830.00 | 648,000 | 0 |
| 04-Aug-2022 | 850.00 | 935.00 | 830.00 | 870.00 | 822,300 | 0 |
| 03-Aug-2022 | 820.00 | 850.00 | 770.00 | 830.00 | 449,000 | 0 |
| 02-Aug-2022 | 790.00 | 835.00 | 740.00 | 820.00 | 1,056,000 | 0 |
| 01-Aug-2022 | 850.00 | 850.00 | 795.00 | 795.00 | 766,100 | 0 |
| 29-Jul-2022 | 910.00 | 910.00 | 850.00 | 850.00 | 1,368,200 | 0 |
| 28-Jul-2022 | 965.00 | 1,000.00 | 870.00 | 910.00 | 1,235,600 | 0 |
| 27-Jul-2022 | 1,010.00 | 1,015.00 | 900.00 | 935.00 | 3,918,000 | 0 |
| 26-Jul-2022 | 930.00 | 965.00 | 925.00 | 965.00 | 4,240,600 | 0 |
| 25-Jul-2022 | 870.00 | 880.00 | 840.00 | 880.00 | 1,548,000 | 0 |
| 22-Jul-2022 | 730.00 | 800.00 | 720.00 | 800.00 | 1,060,500 | 0 |
| 21-Jul-2022 | 735.00 | 755.00 | 715.00 | 730.00 | 157,900 | 0 |
| 20-Jul-2022 | 725.00 | 730.00 | 705.00 | 730.00 | 337,600 | 0 |
| 19-Jul-2022 | 735.00 | 755.00 | 705.00 | 720.00 | 193,100 | 0 |
| 18-Jul-2022 | 700.00 | 770.00 | 700.00 | 735.00 | 116,100 | 0 |
| 15-Jul-2022 | 735.00 | 755.00 | 690.00 | 740.00 | 703,600 | 0 |
| 14-Jul-2022 | 760.00 | 785.00 | 720.00 | 735.00 | 326,800 | 0 |
| 13-Jul-2022 | 720.00 | 790.00 | 685.00 | 765.00 | 634,900 | 0 |
| 12-Jul-2022 | 735.00 | 760.00 | 720.00 | 720.00 | 364,100 | 0 |
| 11-Jul-2022 | 730.00 | 775.00 | 680.00 | 735.00 | 691,700 | 0 |
| 08-Jul-2022 | 705.00 | 750.00 | 705.00 | 720.00 | 1,739,600 | 0 |
| 07-Jul-2022 | 830.00 | 830.00 | 755.00 | 755.00 | 1,330,500 | 0 |
| 06-Jul-2022 | 790.00 | 850.00 | 760.00 | 810.00 | 3,694,000 | 0 |
| 05-Jul-2022 | 775.00 | 775.00 | 775.00 | 775.00 | 1,071,200 | 0 |
| 04-Jul-2022 | 830.00 | 830.00 | 830.00 | 830.00 | 58,300 | 0 |
| 01-Jul-2022 | 890.00 | 890.00 | 890.00 | 890.00 | 25,800 | 0 |
| 30-Jun-2022 | 955.00 | 955.00 | 955.00 | 955.00 | 58,000 | 0 |
| 29-Jun-2022 | 1,025.00 | 1,025.00 | 1,025.00 | 1,025.00 | 61,300 | 0 |
| 28-Jun-2022 | 1,130.00 | 1,170.00 | 1,100.00 | 1,100.00 | 841,300 | 0 |
| 27-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 24-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 23-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 22-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 21-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 20-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 17-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 16-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 15-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 14-Jun-2022 | 1,180.00 | 1,180.00 | 1,180.00 | 1,180.00 | 0 | 0 |
| 13-Jun-2022 | 1,010.00 | 1,215.00 | 940.00 | 1,180.00 | 9,966,600 | 0 |
| 10-Jun-2022 | 985.00 | 985.00 | 985.00 | 985.00 | 0 | 0 |
| 09-Jun-2022 | 850.00 | 1,040.00 | 845.00 | 985.00 | 6,918,800 | 0 |
| 08-Jun-2022 | 765.00 | 845.00 | 710.00 | 835.00 | 3,083,600 | 0 |
| 07-Jun-2022 | 855.00 | 855.00 | 725.00 | 760.00 | 12,992,600 | 0 |
| 06-Jun-2022 | 685.00 | 685.00 | 685.00 | 685.00 | 565,700 | 0 |
| 03-Jun-2022 | 550.00 | 550.00 | 550.00 | 550.00 | 1,513,000 | 0 |
| 02-Jun-2022 | 410.00 | 442.00 | 410.00 | 442.00 | 1,122,700 | 0 |
| 31-May-2022 | 354.00 | 354.00 | 354.00 | 354.00 | 4,216,200 | 0 |
| 30-May-2022 | 274.00 | 290.00 | 274.00 | 284.00 | 693,000 | 0 |
| 27-May-2022 | 276.00 | 284.00 | 272.00 | 276.00 | 692,600 | 0 |
| 25-May-2022 | 262.00 | 280.00 | 258.00 | 272.00 | 802,000 | 0 |
| 24-May-2022 | 270.00 | 274.00 | 260.00 | 262.00 | 426,100 | 0 |
| 23-May-2022 | 272.00 | 274.00 | 264.00 | 268.00 | 471,600 | 0 |
| 20-May-2022 | 278.00 | 288.00 | 266.00 | 268.00 | 645,500 | 0 |
| 19-May-2022 | 300.00 | 300.00 | 278.00 | 278.00 | 1,249,600 | 0 |
| 18-May-2022 | 294.00 | 298.00 | 280.00 | 298.00 | 1,043,900 | 0 |
| 17-May-2022 | 260.00 | 310.00 | 260.00 | 282.00 | 3,380,300 | 0 |
| 13-May-2022 | 250.00 | 270.00 | 234.00 | 260.00 | 1,682,100 | 0 |
| 12-May-2022 | 264.00 | 264.00 | 246.00 | 250.00 | 1,593,100 | 0 |
| 11-May-2022 | 282.00 | 282.00 | 264.00 | 264.00 | 1,046,700 | 0 |
| 10-May-2022 | 308.00 | 308.00 | 282.00 | 282.00 | 1,585,100 | 0 |
| 09-May-2022 | 324.00 | 334.00 | 296.00 | 302.00 | 6,536,700 | 0 |
| 28-Apr-2022 | 240.00 | 282.00 | 240.00 | 282.00 | 8,467,800 | 0 |
| 27-Apr-2022 | 234.00 | 240.00 | 222.00 | 226.00 | 211,000 | 0 |
| 26-Apr-2022 | 210.00 | 248.00 | 210.00 | 232.00 | 2,152,000 | 0 |
| 25-Apr-2022 | 202.00 | 222.00 | 200.00 | 210.00 | 493,100 | 0 |
| 22-Apr-2022 | 199.00 | 208.00 | 191.00 | 200.00 | 282,500 | 0 |
| 21-Apr-2022 | 210.00 | 214.00 | 194.00 | 199.00 | 606,400 | 0 |
| 20-Apr-2022 | 222.00 | 232.00 | 208.00 | 208.00 | 956,300 | 0 |
| 19-Apr-2022 | 236.00 | 236.00 | 218.00 | 222.00 | 369,500 | 0 |
| 18-Apr-2022 | 238.00 | 238.00 | 232.00 | 232.00 | 152,300 | 0 |
| 14-Apr-2022 | 244.00 | 246.00 | 238.00 | 238.00 | 112,200 | 0 |
| 13-Apr-2022 | 244.00 | 252.00 | 242.00 | 244.00 | 611,200 | 0 |
| 12-Apr-2022 | 246.00 | 252.00 | 240.00 | 244.00 | 288,400 | 0 |
| 11-Apr-2022 | 250.00 | 258.00 | 244.00 | 246.00 | 449,500 | 0 |
| 08-Apr-2022 | 258.00 | 258.00 | 250.00 | 250.00 | 171,200 | 0 |
| 07-Apr-2022 | 254.00 | 262.00 | 250.00 | 258.00 | 183,000 | 0 |
| 06-Apr-2022 | 260.00 | 262.00 | 256.00 | 256.00 | 581,900 | 0 |
| 05-Apr-2022 | 254.00 | 260.00 | 250.00 | 260.00 | 93,500 | 0 |
| 04-Apr-2022 | 258.00 | 260.00 | 250.00 | 254.00 | 530,900 | 0 |
| 01-Apr-2022 | 260.00 | 260.00 | 248.00 | 258.00 | 257,800 | 0 |
| 31-Mar-2022 | 264.00 | 268.00 | 256.00 | 260.00 | 607,700 | 0 |
| 30-Mar-2022 | 256.00 | 264.00 | 254.00 | 260.00 | 329,600 | 0 |
| 29-Mar-2022 | 254.00 | 260.00 | 252.00 | 256.00 | 270,400 | 0 |
| 28-Mar-2022 | 260.00 | 272.00 | 250.00 | 254.00 | 416,400 | 0 |
| 25-Mar-2022 | 252.00 | 260.00 | 252.00 | 258.00 | 153,600 | 0 |
| 24-Mar-2022 | 250.00 | 256.00 | 250.00 | 254.00 | 88,900 | 0 |
| 23-Mar-2022 | 254.00 | 256.00 | 250.00 | 256.00 | 74,800 | 0 |
| 22-Mar-2022 | 250.00 | 256.00 | 250.00 | 254.00 | 43,600 | 0 |
| 21-Mar-2022 | 254.00 | 260.00 | 250.00 | 250.00 | 155,600 | 0 |
| 18-Mar-2022 | 258.00 | 258.00 | 250.00 | 254.00 | 409,900 | 0 |
| 17-Mar-2022 | 252.00 | 260.00 | 246.00 | 258.00 | 364,000 | 0 |
| 16-Mar-2022 | 262.00 | 266.00 | 248.00 | 250.00 | 690,400 | 0 |
| 15-Mar-2022 | 250.00 | 264.00 | 250.00 | 262.00 | 592,100 | 0 |
| 14-Mar-2022 | 250.00 | 260.00 | 244.00 | 248.00 | 241,400 | 0 |
| 11-Mar-2022 | 256.00 | 262.00 | 250.00 | 250.00 | 400,600 | 0 |